Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

26.61 -0.65 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.324 9.333 8.886 8.994 72,643 -0.34(-3.68%)
Aug 28, 2008 9.027 9.337 8.985 9.337 63,288 +0.44(+4.93%)
Aug 27, 2008 8.795 9.105 8.795 8.899 111,390 +0.14(+1.61%)
Aug 26, 2008 8.899 9.043 8.663 8.758 111,753 -0.17(-1.94%)
Aug 25, 2008 9.188 9.473 8.923 8.932 143,160 -0.33(-3.61%)
Aug 22, 2008 9.056 9.320 8.965 9.267 104,082 +0.36(+4.09%)
Aug 21, 2008 9.209 9.316 8.886 8.903 117,617 -0.42(-4.48%)
Aug 20, 2008 9.192 9.477 8.977 9.320 108,839 +0.16(+1.71%)
Aug 19, 2008 9.200 9.391 9.114 9.163 107,001 -0.12(-1.29%)
Aug 18, 2008 9.477 9.568 9.180 9.283 93,419 -0.21(-2.18%)
Aug 15, 2008 9.358 9.610 9.196 9.490 182,323 +0.17(+1.82%)
Aug 14, 2008 9.473 9.697 9.267 9.320 93,820 -0.23(-2.42%)
Aug 13, 2008 9.415 9.664 9.159 9.552 218,210 +0.10(+1.01%)
Aug 12, 2008 9.279 9.494 8.969 9.457 147,056 +0.12(+1.28%)
Aug 11, 2008 9.023 9.391 8.673 9.337 191,436 +0.31(+3.39%)
Aug 08, 2008 8.803 9.093 8.729 9.031 112,142 +0.26(+2.92%)
Aug 07, 2008 8.791 9.027 8.311 8.774 121,487 -0.13(-1.44%)
Aug 06, 2008 8.816 9.085 8.659 8.903 240,171 +0.02(+0.28%)
Aug 05, 2008 8.518 8.981 8.518 8.878 211,743 +0.43(+5.09%)
Aug 04, 2008 8.427 8.613 8.100 8.448 186,749 +0.00(+0.00%)
Aug 01, 2008 8.204 8.477 8.134 8.448 115,806 +0.25(+3.03%)
Jul 31, 2008 7.939 8.382 7.398 8.200 393,931 +0.15(+1.90%)
Jul 30, 2008 7.852 8.167 7.617 8.047 364,446 +0.28(+3.62%)
Jul 29, 2008 7.766 7.857 7.509 7.766 417,302 +0.21(+2.79%)
Jul 28, 2008 7.575 7.766 7.464 7.555 291,499 +0.00(+0.05%)
Jul 25, 2008 7.377 7.584 7.340 7.551 123,129 +0.29(+4.05%)
Jul 24, 2008 7.435 7.567 7.162 7.257 80,178 -0.14(-1.96%)
Jul 23, 2008 7.546 7.687 7.282 7.402 93,924 -0.17(-2.24%)
Jul 22, 2008 7.249 7.629 7.108 7.571 265,675 +0.13(+1.72%)
Jul 21, 2008 7.294 7.526 7.278 7.443 123,559 +0.25(+3.45%)
Jul 18, 2008 7.228 7.294 6.868 7.195 112,991 +0.00(+0.06%)
Jul 17, 2008 6.877 7.191 6.819 7.191 118,091 +0.36(+5.20%)
Jul 16, 2008 6.633 6.926 6.575 6.835 180,783 +0.22(+3.25%)
Jul 15, 2008 6.678 6.806 6.463 6.620 89,903 -0.14(-2.14%)
Jul 14, 2008 6.897 6.910 6.649 6.765 173,218 -0.05(-0.73%)
Jul 11, 2008 6.695 6.814 6.426 6.814 147,375 +0.05(+0.73%)
Jul 10, 2008 6.393 6.814 6.339 6.765 114,657 +0.36(+5.55%)
Jul 09, 2008 6.480 6.678 6.409 6.409 162,437 -0.14(-2.15%)
Jul 08, 2008 6.521 6.657 6.418 6.550 373,733 +0.03(+0.44%)
Jul 07, 2008 7.174 7.174 6.413 6.521 343,206 -0.62(-8.74%)
Jul 04, 2008 7.187 7.617 7.054 7.145 45,242 +0.00(+0.00%)
Jul 03, 2008 7.187 7.617 7.054 7.145 45,242 -0.05(-0.63%)
Jul 02, 2008 7.563 7.621 7.166 7.191 256,848 -0.39(-5.18%)
Jul 01, 2008 7.489 7.815 7.406 7.584 143,424 -0.04(-0.54%)
Jun 30, 2008 7.823 7.993 7.608 7.625 146,285 -0.23(-2.90%)
Jun 27, 2008 7.766 8.018 7.613 7.852 1,014,588 +0.09(+1.12%)
Jun 26, 2008 7.579 7.902 7.489 7.766 144,621 +0.10(+1.35%)
Jun 25, 2008 7.770 7.844 7.596 7.662 140,248 -0.10(-1.33%)
Jun 24, 2008 7.869 8.038 7.757 7.766 170,425 -0.13(-1.62%)
Jun 23, 2008 8.365 8.365 7.894 7.894 115,131 -0.44(-5.26%)
Jun 20, 2008 8.324 8.493 8.167 8.332 228,971 -0.06(-0.69%)
Jun 19, 2008 8.026 8.390 8.022 8.390 139,179 +0.38(+4.75%)
Jun 18, 2008 8.067 8.100 7.873 8.010 92,495 -0.12(-1.53%)
Jun 17, 2008 8.320 8.320 8.109 8.134 57,388 -0.17(-2.09%)
Jun 16, 2008 8.262 8.473 8.253 8.307 173,905 +0.03(+0.35%)
Jun 13, 2008 8.229 8.684 8.171 8.278 316,727 +0.17(+2.14%)
Jun 12, 2008 8.311 8.481 8.084 8.105 144,137 -0.09(-1.06%)
Jun 11, 2008 8.642 8.642 8.167 8.191 184,906 -0.49(-5.67%)
Jun 10, 2008 8.853 8.961 8.684 8.684 197,339 -0.11(-1.22%)
Jun 09, 2008 8.977 9.180 8.700 8.791 107,767 -0.14(-1.53%)
Jun 06, 2008 9.047 9.151 8.824 8.927 93,373 -0.21(-2.26%)
Jun 05, 2008 9.035 9.353 9.035 9.134 268,285 +0.10(+1.14%)
Jun 04, 2008 9.052 9.192 8.977 9.031 148,135 -0.07(-0.77%)
Jun 03, 2008 9.006 9.200 9.006 9.101 354,802 +0.16(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.